DJI - Delayed Quote • USD
Dow Jones Industrial Average (^DJI)
At close: April 26 at 5:18 PM EDT
Currency in USD
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jul 29, 2009 | 9,092.34 | 9,094.83 | 9,014.19 | 9,070.72 | 9,070.72 | 190,510,000 |
| Jul 28, 2009 | 9,106.92 | 9,124.91 | 9,007.47 | 9,096.72 | 9,096.72 | 198,270,000 |
| Jul 27, 2009 | 9,093.09 | 9,123.40 | 9,034.52 | 9,108.51 | 9,108.51 | 176,830,000 |
| Jul 24, 2009 | 9,066.11 | 9,100.88 | 9,007.39 | 9,093.24 | 9,093.24 | 214,310,000 |
| Jul 23, 2009 | 8,882.31 | 9,096.72 | 8,866.44 | 9,069.29 | 9,069.29 | 274,760,000 |
| Jul 22, 2009 | 8,912.39 | 8,949.80 | 8,860.32 | 8,881.26 | 8,881.26 | 199,010,000 |
| Jul 21, 2009 | 8,848.15 | 8,927.13 | 8,811.27 | 8,915.94 | 8,915.94 | 218,910,000 |
| Jul 20, 2009 | 8,746.05 | 8,854.80 | 8,745.90 | 8,848.15 | 8,848.15 | 213,730,000 |
| Jul 17, 2009 | 8,711.89 | 8,754.29 | 8,674.41 | 8,743.94 | 8,743.94 | 301,410,000 |
| Jul 16, 2009 | 8,612.66 | 8,739.55 | 8,584.40 | 8,711.82 | 8,711.82 | 216,580,000 |
| Jul 15, 2009 | 8,363.95 | 8,628.23 | 8,363.95 | 8,616.21 | 8,616.21 | 305,000,000 |
| Jul 14, 2009 | 8,331.37 | 8,361.23 | 8,285.20 | 8,359.49 | 8,359.49 | 189,170,000 |
| Jul 13, 2009 | 8,146.52 | 8,331.68 | 8,130.42 | 8,331.68 | 8,331.68 | 253,520,000 |
| Jul 10, 2009 | 8,182.49 | 8,183.85 | 8,093.31 | 8,146.52 | 8,146.52 | 174,260,000 |
| Jul 9, 2009 | 8,179.01 | 8,228.67 | 8,145.31 | 8,183.17 | 8,183.17 | 192,660,000 |
| Jul 8, 2009 | 8,163.60 | 8,219.52 | 8,087.19 | 8,178.41 | 8,178.41 | 325,250,000 |
| Jul 7, 2009 | 8,324.95 | 8,326.31 | 8,154.38 | 8,163.60 | 8,163.60 | 210,880,000 |
| Jul 6, 2009 | 8,280.74 | 8,327.97 | 8,205.99 | 8,324.87 | 8,324.87 | 206,900,000 |
| Jul 2, 2009 | 8,503.00 | 8,503.23 | 8,280.74 | 8,280.74 | 8,280.74 | 157,800,000 |
| Jul 1, 2009 | 8,447.53 | 8,580.47 | 8,447.53 | 8,504.06 | 8,504.06 | 184,600,000 |
Related Tickers
^GSPC S&P 500
5,099.96
+1.02%
^IXIC NASDAQ Composite
15,927.90
+2.02%
^NYA NYSE COMPOSITE (DJ)
17,763.27
+0.18%
^XAX NYSE AMEX COMPOSITE INDEX
4,907.72
-0.30%
^BUK100P Cboe UK 100
813.49
+0.87%
^RUT Russell 2000
2,002.00
+1.05%
^VIX CBOE Volatility Index
15.03
-2.21%
^FTSE FTSE 100
8,139.83
+0.75%
^GDAXI DAX PERFORMANCE-INDEX
18,161.01
+1.36%
^FCHI CAC 40
8,088.24
+0.89%
^STOXX50E ESTX 50 PR.EUR
5,006.85
+1.37%
^N100 Euronext 100 Index
1,519.43
+0.96%
^BFX BEL 20
3,874.87
+0.44%
IMOEX.ME MOEX Russia Index
2,222.51
-0.19%
^N225 Nikkei 225
37,934.76
+0.81%
^HSI HANG SENG INDEX
17,651.15
+2.12%
000001.SS SSE Composite Index
3,088.64
+1.17%
399001.SZ Shenzhen Index
9,463.91
+2.15%
^STI STI Index
3,280.10
-0.23%
^AXJO S&P/ASX 200
7,575.90
-1.39%
^AORD ALL ORDINARIES
7,837.40
-1.26%
^BSESN S&P BSE SENSEX
73,730.16
-0.82%
^JKSE IDX COMPOSITE
7,036.08
-1.67%
^KLSE FTSE Bursa Malaysia KLCI
1,575.16
+0.38%
^NZ50 S&P/NZX 50 INDEX GROSS ( GROSS
11,805.09
-1.18%
^KS11 KOSPI Composite Index
2,656.33
+1.05%
^TWII TSEC weighted index
20,120.51
+1.32%
^GSPTSE S&P/TSX Composite index
21,969.24
+0.38%
^BVSP IBOVESPA
126,526.27
+1.51%
^MXX IPC MEXICO
57,833.85
+1.31%
^IPSA S&P/CLX IPSA
5,058.88
0.00%
^MERV MERVAL
38,390.84
+0.61%
^TA125.TA TA-125
1,948.36
-0.71%
^CASE30 EGX 30 Price Return Index
24,639.60
-7.98%
^JN0U.JO Top 40 USD Net TRI Index
3,963.07
+2.68%